| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | USD | 14.11 | 14.11 | 14.05 | 14.0503 | 14.0503 | +0.01 (+0.07%) | 3,649 |
| 9 Jun 2017 | USD | 14.09 | 14.09 | 14.04 | 14.04 | 14.04 | -0.051 (-0.37%) | 3,716 |
| 8 Jun 2017 | USD | 14.05 | 14.1 | 14.05 | 14.0915 | 14.0915 | -0.029 (-0.20%) | 4,756 |
| 7 Jun 2017 | USD | 14.13 | 14.13 | 14.05 | 14.12 | 14.12 | +0.01 (+0.07%) | 5,655 |
| 6 Jun 2017 | USD | 14.117 | 14.117 | 14.0901 | 14.11 | 14.11 | +0.035 (+0.25%) | 5,262 |
| 5 Jun 2017 | USD | 14.12 | 14.15 | 14.0755 | 14.0755 | 14.0755 | -0.062 (-0.44%) | 4,139 |
| 2 Jun 2017 | USD | 14.11 | 14.16 | 14.11 | 14.1375 | 14.1375 | +0.028 (+0.19%) | 3,355 |
| 1 Jun 2017 | USD | 14.1197 | 14.13 | 14.0778 | 14.11 | 14.11 | -0.03 (-0.21%) | 8,089 |
| 31 May 2017 | USD | 14.124 | 14.14 | 14.117 | 14.14 | 14.14 | 0.0 (0.0%) | 4,469 |
| 30 May 2017 | USD | 14.117 | 14.143 | 14.117 | 14.14 | 14.14 | -0.01 (-0.07%) | 2,528 |
| 29 May 2017 | USD | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 14.07 | 14.15 | 14.07 | 14.15 | 14.15 | +0.073 (+0.52%) | 3,689 |
| 25 May 2017 | USD | 14.06 | 14.14 | 14.06 | 14.077 | 14.077 | +0.007 (+0.05%) | 3,709 |
| 24 May 2017 | USD | 14.16 | 14.16 | 14.04 | 14.07 | 14.07 | -0.028 (-0.20%) | 5,011 |
| 23 May 2017 | USD | 14.11 | 14.11 | 14.09 | 14.0982 | 14.0982 | +0.008 (+0.06%) | 2,668 |
| 22 May 2017 | USD | 14.04 | 14.1224 | 14.04 | 14.09 | 14.09 | +0.04 (+0.28%) | 1,016 |
| 19 May 2017 | USD | 14.07 | 14.13 | 14.0262 | 14.05 | 14.05 | -0.02 (-0.14%) | 2,250 |
| 18 May 2017 | USD | 14.08 | 14.0879 | 14.04 | 14.07 | 14.07 | 0.0 (0.0%) | 11,391 |
| 17 May 2017 | USD | 14.14 | 14.1653 | 14.07 | 14.07 | 14.07 | -0.136 (-0.96%) | 4,604 |
| 16 May 2017 | USD | 14.17 | 14.21 | 14.17 | 14.2061 | 14.2061 | +0.091 (+0.64%) | 2,695 |
| 15 May 2017 | USD | 14.12 | 14.1279 | 14.1 | 14.1151 | 14.1151 | +0.01 (+0.07%) | 3,039 |
| 12 May 2017 | USD | 14.14 | 14.14 | 14.0701 | 14.105 | 14.105 | +0.001 (+0.01%) | 5,740 |
| 11 May 2017 | USD | 14.02 | 14.1036 | 14.02 | 14.1036 | 14.1036 | +0.004 (+0.03%) | 4,924 |
| 10 May 2017 | USD | 14.14 | 14.16 | 14.01 | 14.1 | 14.1 | +0.002 (+0.01%) | 16,498 |
| 9 May 2017 | USD | 14.0218 | 14.1547 | 14.0218 | 14.0984 | 14.0984 | -0.032 (-0.22%) | 3,237 |
| 8 May 2017 | USD | 14.17 | 14.17 | 14.11 | 14.13 | 14.13 | +0.034 (+0.24%) | 8,183 |
| 5 May 2017 | USD | 14.03 | 14.0956 | 14.03 | 14.0956 | 14.0956 | +0.015 (+0.10%) | 3,103 |
| 4 May 2017 | USD | 14.0439 | 14.11 | 14.0439 | 14.0809 | 14.0809 | +0.024 (+0.17%) | 1,827 |
| 3 May 2017 | USD | 14.06 | 14.092 | 14.0572 | 14.0572 | 14.0572 | -0.063 (-0.44%) | 1,900 |
| 2 May 2017 | USD | 14.05 | 14.123 | 14.05 | 14.12 | 14.12 | +0.05 (+0.36%) | 2,936 |
